Dark

FTRK
FAST TRACK GROUP Ordinary shares
stock NASDAQ

At Close

Mar 10, 2026 1:47:04 PM EDT

0.5500USD-5.805%(-0.0300)70,697

0.5200Bid 0.8800Ask 0.3600Spread

Pre-market

Mar 9, 2026 9:18:30 AM EDT

0.6250USD+3.838%(+0.0231)0

After-hours

Mar 9, 2026 4:33:30 PM EDT

0.6203USD+5.907%(+0.0346)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	0.550000	0.550000	0.550000	0.550000	-11.319%	70,697	0.000%
2026-03-09	0.660000	0.700000	0.507200	0.620200	+3.040%	355,435	-11.319%
2026-03-06	0.550000	0.627500	0.550000	0.601900	+8.705%	51,351	-8.623%
2026-03-05	0.500000	0.660000	0.475250	0.553700	+15.958%	670,510	-0.668%
2026-03-04	0.434100	0.500000	0.434100	0.477500	+3.804%	69,419	+15.183%
2026-03-03	0.460000	0.460000	0.460000	0.460000	+4.522%	1,657	+19.565%
2026-03-02	0.420000	0.499900	0.420000	0.440100	-6.362%	47,306	+24.972%
2026-02-27	0.549800	0.549800	0.470000	0.470000	+2.174%	21,021	+17.021%
2026-02-26	0.500000	0.505100	0.460000	0.460000	-14.831%	24,429	+19.565%
2026-02-25	0.495500	0.630900	0.495500	0.540100	-6.086%	16,756	+1.833%
2026-02-24	0.570000	0.595049	0.560000	0.575100	+3.361%	4,876	-4.364%
2026-02-23	0.470400	0.556400	0.470400	0.556400	+18.383%	8,773	-1.150%
2026-02-20	0.480000	0.486700	0.450000	0.470000	-3.431%	32,112	+17.021%
2026-02-19	0.522799	0.522799	0.485500	0.486700	-6.905%	2,796	+13.006%
2026-02-18	0.517500	0.523800	0.500000	0.522800	+1.515%	10,061	+5.203%
2026-02-17	0.550000	0.550000	0.515000	0.515000	-3.738%	1,521	+6.796%
2026-02-13	0.520000	0.535000	0.520000	0.535000	+2.885%	1,076	+2.804%
2026-02-12	0.516800	0.530000	0.510000	0.520000	-1.887%	3,919	+5.769%
2026-02-11	0.530000	0.550000	0.520000	0.530000	-8.825%	13,284	+3.774%
2026-02-10	0.550000	0.679999	0.550000	0.581300	+5.691%	43,951	-5.384%
2026-02-09	0.550000	0.580000	0.550000	0.550000	+4.762%	17,024	0.000%
2026-02-06	0.488800	0.617050	0.480000	0.525000	-7.080%	33,089	+4.762%
2026-02-05	0.634800	0.639999	0.565000	0.565000	-9.614%	20,012	-2.655%
2026-02-04	0.685800	0.685800	0.624000	0.625100	-7.461%	17,768	-12.014%
2026-02-03	0.710000	0.742800	0.651100	0.675500	-6.763%	10,154	-18.579%
2026-02-02	0.700700	0.740000	0.700700	0.724500	-4.040%	26,444	-24.086%
2026-01-30	0.750000	0.755000	0.702100	0.755000	-4.200%	26,710	-27.152%
2026-01-29	0.760000	0.799900	0.721400	0.788100	-3.051%	76,830	-30.212%
2026-01-28	0.817000	0.855000	0.742900	0.812900	+2.252%	70,949	-32.341%
2026-01-27	0.746101	0.845000	0.700000	0.795000	+6.697%	215,722	-30.818%
2026-01-26	0.730000	0.759800	0.705200	0.745100	+0.662%	22,957	-26.184%
2026-01-23	0.801800	0.801800	0.740000	0.740200	-4.094%	9,026	-25.696%
2026-01-22	0.850000	0.850000	0.770800	0.771800	-1.468%	15,885	-28.738%
2026-01-21	0.811900	0.834100	0.740100	0.783300	-6.090%	36,416	-29.784%
2026-01-20	0.700100	0.879900	0.700100	0.834100	+11.213%	102,298	-34.061%
2026-01-16	0.812900	0.812900	0.750000	0.750000	-1.549%	14,105	-26.667%
2026-01-15	0.813500	0.813500	0.761800	0.761800	-4.417%	12,121	-27.803%
2026-01-14	0.775000	0.824000	0.715201	0.797000	+3.372%	108,063	-30.991%
2026-01-13	0.820000	0.844800	0.770000	0.771000	-7.659%	27,885	-28.664%
2026-01-12	0.800000	0.849900	0.800000	0.834949	+1.823%	32,896	-34.128%
2026-01-09	0.852900	0.877000	0.812400	0.820000	-6.510%	19,579	-32.927%
2026-01-08	0.983600	0.983800	0.863800	0.877100	-10.846%	47,989	-37.293%
2026-01-07	0.991150	1.010000	0.954500	0.983800	+0.153%	116,118	-44.094%
2026-01-06	0.958200	1.040000	0.930000	0.982300	+0.491%	251,917	-44.009%
2026-01-05	0.829800	1.000000	0.810100	0.977500	+17.799%	358,466	-43.734%
2026-01-02	0.784100	0.945500	0.717500	0.829800	+7.934%	218,550	-33.719%
2025-12-31	0.780000	0.817000	0.744001	0.768800	+3.347%	27,232	-28.460%
2025-12-30	0.780000	0.780000	0.696196	0.743900	-4.653%	52,565	-26.065%
2025-12-29	0.837900	0.844500	0.780000	0.780200	-7.119%	31,848	-29.505%
2025-12-26	0.890000	0.900000	0.831600	0.840000	-4.773%	36,046	-34.524%
2025-12-24	0.838300	0.910000	0.835000	0.882100	+2.809%	118,771	-37.649%
2025-12-23	0.766000	0.870000	0.766000	0.858000	+9.105%	255,479	-35.897%
2025-12-22	0.769700	0.827300	0.752200	0.786400	+0.127%	172,521	-30.061%
2025-12-19	0.790000	0.838000	0.697400	0.785400	+1.473%	211,147	-29.972%
2025-12-18	0.639000	0.830000	0.610000	0.774000	+24.980%	363,963	-28.941%
2025-12-17	0.709400	0.750000	0.610200	0.619300	-10.389%	149,402	-11.190%
2025-12-16	0.905900	0.905900	0.621400	0.691100	-25.999%	501,537	-20.417%
2025-12-15	0.960000	1.040000	0.900100	0.933900	+0.527%	454,339	-41.107%
2025-12-12	0.770000	0.950000	0.720000	0.929000	+13.389%	600,492	-40.797%
2025-12-11	0.726600	0.880000	0.725000	0.819300	+9.371%	669,398	-32.870%
2025-12-10	0.602000	0.756000	0.602000	0.749100	+23.229%	601,546	-26.579%
2025-12-09	0.595000	0.669900	0.580000	0.607892	-1.476%	286,836	-9.523%
2025-12-08	0.582500	0.650000	0.582500	0.617000	+2.748%	175,907	-10.859%
2025-12-05	0.541000	0.640000	0.540000	0.600500	+9.182%	434,253	-8.410%
2025-12-04	0.459300	0.590000	0.433000	0.550000	+16.156%	526,881	0.000%
2025-12-03	0.390000	0.485000	0.390000	0.473500	+7.614%	560,924	+16.156%
2025-12-02	0.387000	0.550000	0.380000	0.440000	+14.286%	9,383,009	+25.000%
2025-12-01	0.400900	0.414000	0.375000	0.385000	-6.029%	102,876	+42.857%
2025-11-28	0.385000	0.414000	0.370000	0.409700	+7.364%	122,309	+34.245%
2025-11-26	0.395700	0.395800	0.363400	0.381600	-6.310%	210,626	+44.130%
2025-11-25	0.365300	0.420400	0.365300	0.407300	+6.623%	385,473	+35.036%
2025-11-24	0.312900	0.509900	0.300100	0.382000	+24.633%	8,517,052	+43.979%
2025-11-21	0.300000	0.360000	0.295200	0.306500	+1.255%	192,289	+79.445%
2025-11-20	0.335000	0.358000	0.291600	0.302700	-9.964%	435,955	+81.698%
2025-11-19	0.396000	0.415000	0.330000	0.336200	-16.389%	568,991	+63.593%
2025-11-18	0.460000	0.495100	0.398900	0.402100	-13.415%	478,254	+36.782%
2025-11-17	0.474300	0.480000	0.401500	0.464400	+0.694%	284,052	+18.432%
2025-11-14	0.478600	0.499500	0.423500	0.461200	-1.977%	154,203	+19.254%
2025-11-13	0.479400	0.489999	0.470000	0.470500	-1.979%	57,265	+16.897%
2025-11-12	0.463000	0.500000	0.463000	0.480000	+1.074%	114,172	+14.583%
2025-11-11	0.463900	0.478900	0.456100	0.474900	+0.742%	47,450	+15.814%
2025-11-10	0.466000	0.496000	0.442000	0.471400	-1.873%	200,317	+16.674%
2025-11-07	0.420300	0.523200	0.401000	0.480400	+13.543%	737,609	+14.488%
2025-11-06	0.427200	0.439899	0.423000	0.423100	-3.512%	74,164	+29.993%
2025-11-05	0.424500	0.438500	0.420100	0.438500	+1.340%	61,534	+25.428%
2025-11-04	0.430000	0.440400	0.420200	0.432700	-5.996%	219,770	+27.109%
2025-11-03	0.476500	0.485000	0.444900	0.460300	-6.405%	175,782	+19.487%
2025-10-31	0.478800	0.520000	0.455300	0.491800	+0.573%	272,149	+11.834%
2025-10-30	0.450000	0.491000	0.429400	0.489000	+6.327%	1,001,913	+12.474%
2025-10-29	0.453800	0.474999	0.450000	0.459900	+0.196%	156,237	+19.591%
2025-10-28	0.461000	0.476400	0.450300	0.459000	-5.846%	181,737	+19.826%
2025-10-27	0.493000	0.493000	0.480000	0.487500	-0.510%	384,746	+12.821%
2025-10-24	0.490000	0.491500	0.470000	0.490000	-1.508%	52,420	+12.245%
2025-10-23	0.499000	0.499600	0.489000	0.497500	+1.738%	20,915	+10.553%
2025-10-22	0.495300	0.531010	0.452400	0.489000	-9.158%	132,576	+12.474%
2025-10-21	0.547600	0.547600	0.500300	0.538300	+3.719%	55,057	+2.174%
2025-10-20	0.500000	0.524600	0.486400	0.519000	-0.096%	58,619	+5.973%
2025-10-17	0.469600	0.524800	0.450000	0.519500	+7.313%	91,266	+5.871%
2025-10-16	0.520000	0.559999	0.471300	0.484100	-5.097%	158,993	+13.613%
2025-10-15	0.480000	0.514500	0.480000	0.510100	+3.890%	71,510	+7.822%
2025-10-14	0.480000	0.499900	0.480000	0.491000	+0.946%	83,112	+12.016%
2025-10-13	0.480000	0.500100	0.480000	0.486400	-0.164%	81,883	+13.076%
2025-10-10	0.520000	0.538100	0.470300	0.487200	-8.679%	236,249	+12.890%
2025-10-09	0.525000	0.569900	0.520000	0.533500	+0.019%	121,460	+3.093%
2025-10-08	0.526900	0.569100	0.520000	0.533400	-0.280%	181,551	+3.112%
2025-10-07	0.549100	0.569499	0.525000	0.534900	+1.115%	138,881	+2.823%
2025-10-06	0.560000	0.575099	0.520000	0.529000	-8.032%	169,121	+3.970%
2025-10-03	0.561100	0.581200	0.550000	0.575200	-0.570%	152,154	-4.381%
2025-10-02	0.581800	0.599800	0.545000	0.578500	-3.551%	111,103	-4.927%
2025-10-01	0.587000	0.599900	0.545100	0.599800	+9.055%	98,841	-8.303%
2025-09-30	0.580500	0.591999	0.515100	0.550000	-7.470%	182,243	0.000%
2025-09-29	0.601200	0.601200	0.580100	0.594400	-4.098%	106,508	-7.470%
2025-09-26	0.603900	0.650000	0.580000	0.619800	-0.450%	154,199	-11.262%
2025-09-25	0.610200	0.650000	0.580000	0.622599	-1.767%	181,222	-11.661%
2025-09-24	0.610000	0.649800	0.600000	0.633800	-2.462%	114,528	-13.222%
2025-09-23	0.628000	0.669600	0.628000	0.649800	+3.570%	178,221	-15.359%
2025-09-22	0.630000	0.638900	0.598900	0.627400	+1.194%	237,298	-12.337%
2025-09-19	0.614800	0.625000	0.588500	0.620000	-0.561%	183,818	-11.290%
2025-09-18	0.591800	0.667400	0.581600	0.623500	+7.500%	223,203	-11.788%
2025-09-17	0.649000	0.660000	0.570000	0.580000	-10.494%	322,292	-5.172%
2025-09-16	0.610000	0.698000	0.570500	0.648000	+6.247%	955,207	-15.123%
2025-09-15	0.548600	0.630000	0.530500	0.609900	+5.155%	410,425	-9.821%
2025-09-12	0.590100	0.590600	0.551100	0.580000	-0.906%	78,913	-5.172%
2025-09-11	0.568800	0.610000	0.560100	0.585300	-0.780%	375,977	-6.031%
2025-09-10	0.557000	0.592000	0.517000	0.589900	+11.302%	681,754	-6.764%
2025-09-09	0.450000	0.549899	0.450000	0.530000	+12.934%	506,553	+3.774%
2025-09-08	0.465600	0.479800	0.439800	0.469300	-2.229%	92,421	+17.196%
2025-09-05	0.510000	0.510000	0.450000	0.480000	-2.041%	139,952	+14.583%
2025-09-04	0.461100	0.502701	0.450400	0.490000	+3.071%	105,631	+12.245%
2025-09-03	0.510000	0.530000	0.468000	0.475400	-8.577%	173,670	+15.692%
2025-09-02	0.510000	0.530000	0.510000	0.520000	0.000%	65,068	+5.769%
2025-08-29	0.590000	0.599700	0.510000	0.520000	-11.864%	233,048	+5.769%
2025-08-28	0.529000	0.600000	0.516000	0.590000	+15.686%	573,581	-6.780%
2025-08-27	0.474300	0.557300	0.474300	0.510000	+4.294%	353,516	+7.843%
2025-08-26	0.431600	0.498000	0.431600	0.489000	+11.162%	223,189	+12.474%
2025-08-25	0.431100	0.454549	0.425000	0.439900	-4.203%	89,380	+25.028%
2025-08-22	0.420000	0.477200	0.420000	0.459200	+4.840%	94,195	+19.774%
2025-08-21	0.439000	0.439000	0.420800	0.438000	+2.074%	26,449	+25.571%
2025-08-20	0.469600	0.471750	0.400100	0.429100	-11.361%	82,624	+28.175%
2025-08-19	0.529000	0.529000	0.460000	0.484100	+0.124%	109,424	+13.613%
2025-08-18	0.429000	0.500000	0.420000	0.483500	+12.233%	228,555	+13.754%
2025-08-15	0.430000	0.459000	0.415700	0.430800	+4.792%	331,667	+27.669%
2025-08-14	0.426300	0.439500	0.400000	0.411100	-6.462%	219,017	+33.787%
2025-08-13	0.420000	0.440000	0.389800	0.439500	+2.209%	549,898	+25.142%
2025-08-12	0.461700	0.461700	0.398600	0.430000	-9.664%	488,939	+27.907%
2025-08-11	0.460000	0.479920	0.450000	0.476000	-1.856%	188,952	+15.546%
2025-08-08	0.439900	0.510000	0.420400	0.485000	+8.720%	353,738	+13.402%
2025-08-07	0.547871	0.547871	0.410000	0.446100	-20.339%	1,483,761	+23.291%
2025-08-06	0.580000	0.580000	0.530600	0.559999	-5.085%	53,254	-1.786%
2025-08-05	0.570000	0.599999	0.510000	0.590000	+2.395%	89,073	-6.780%
2025-08-04	0.581000	0.590000	0.550000	0.576200	+1.248%	44,754	-4.547%
2025-08-01	0.584200	0.599900	0.500600	0.569100	-5.150%	259,137	-3.356%
2025-07-31	0.603000	0.620000	0.578500	0.600000	-3.490%	196,160	-8.333%
2025-07-30	0.570200	0.644800	0.570200	0.621700	-4.354%	93,322	-11.533%
2025-07-29	0.621100	0.659000	0.616800	0.650000	+1.563%	201,134	-15.385%
2025-07-28	0.609000	0.670000	0.603800	0.640000	+3.043%	350,844	-14.063%
2025-07-25	0.600000	0.640000	0.600000	0.621100	+0.177%	221,839	-11.447%
2025-07-24	0.630000	0.630000	0.591500	0.620000	+3.161%	165,365	-11.290%
2025-07-23	0.580000	0.613000	0.580000	0.601000	-4.543%	255,803	-8.486%
2025-07-22	0.608000	0.650000	0.606900	0.629600	+2.357%	328,060	-12.643%
2025-07-21	0.635000	0.638000	0.594000	0.615100	+0.836%	430,711	-10.584%
2025-07-18	0.600000	0.629200	0.582600	0.610000	-4.013%	672,925	-9.836%
2025-07-17	0.613800	0.652500	0.610200	0.635500	+10.522%	2,120,006	-13.454%
2025-07-16	0.571100	0.970000	0.570000	0.575000	+1.322%	19,483,028	-4.348%
2025-07-15	0.620000	0.658000	0.534600	0.567500	-12.679%	463,238	-3.084%
2025-07-14	0.653000	0.670000	0.620000	0.649900	-4.426%	334,317	-15.372%
2025-07-11	0.690000	0.709900	0.650000	0.680000	-2.857%	311,133	-19.118%
2025-07-10	0.670000	0.729900	0.670000	0.700000	0.000%	263,818	-21.429%
2025-07-09	0.750300	0.770000	0.658000	0.700000	-6.667%	373,823	-21.429%
2025-07-08	0.652100	0.780000	0.650000	0.750000	+11.062%	745,580	-26.667%
2025-07-07	0.711100	0.748500	0.639100	0.675300	-4.104%	623,283	-18.555%
2025-07-03	0.920000	0.929990	0.665900	0.704200	-23.457%	1,315,446	-21.897%
2025-07-02	1.000000	1.000000	0.900000	0.920000	-5.155%	496,183	-40.217%
2025-07-01	1.070000	1.080000	0.960500	0.970000	-9.346%	542,864	-43.299%
2025-06-30	0.990000	1.110000	0.820000	1.070000	+8.081%	1,065,843	-48.598%
2025-06-27	1.350000	1.410000	0.960000	0.990000	-30.282%	2,485,012	-44.444%
2025-06-26	1.630000	1.640000	1.180000	1.420000	-14.458%	2,316,829	-61.268%
2025-06-25	2.490000	2.670000	1.350100	1.660000	-33.600%	8,474,816	-66.867%
2025-06-24	6.300000	6.700000	2.500000	2.500000	-60.380%	9,449,844	-78.000%
2025-06-23	6.520000	6.690000	6.090000	6.310000	-1.406%	2,134,903	-91.284%
2025-06-20	5.899800	6.500000	5.351500	6.400000	+7.023%	241,668	-91.406%
2025-06-18	6.070000	6.660000	5.310000	5.980000	-4.777%	1,609,778	-90.803%
2025-06-17	5.590000	6.400000	5.240000	6.280000	+7.904%	2,831,728	-91.242%
2025-06-16	4.580000	6.300000	4.500000	5.820000	+26.974%	774,247	-90.550%
2025-06-13	4.300000	4.720000	4.080800	4.583600	+5.613%	188,924	-88.001%
2025-06-12	4.210000	4.690000	4.100000	4.340000	+3.088%	3,775,600	-87.327%
2025-06-11	4.020000	4.279800	4.010000	4.210000	+3.186%	429,655	-86.936%
2025-06-10	4.410000	4.560000	3.750000	4.080000	-3.088%	3,327,140	-86.520%
2025-06-09	4.610000	4.891300	3.730000	4.210000	-12.474%	128,585	-86.936%
2025-06-06	4.790000	5.150000	4.540000	4.810000	+0.208%	232,152	-88.565%
2025-06-05	5.530000	5.720000	4.100000	4.800000	-14.132%	180,940	-88.542%
2025-06-04	6.580000	7.080000	4.700000	5.590000	-22.253%	370,252	-90.161%
2025-06-03	4.920000	9.690000	4.920000	7.190000	+46.138%	5,203,647	-92.350%
2025-06-02	4.500000	5.070000	4.280000	4.920000	+1.443%	1,164,818	-88.821%
2025-05-30	4.350000	4.969900	4.280000	4.850000	+10.478%	6,511,206	-88.660%
2025-05-29	4.190000	4.390000	3.900000	4.390000	+6.039%	2,086,655	-87.472%
2025-05-28	4.050000	4.509900	4.000000	4.140000	+3.759%	3,467,631	-86.715%
2025-05-27	3.400000	4.020000	3.400000	3.990000	+21.646%	292,622	-86.216%
2025-05-23	3.890000	4.150000	3.150000	3.280000	0.000%	2,949,289	-83.232%

.dark-mode .WDvgxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDvgxj{ color: #333333; background-color: white; border: 2px solid #333333; }FTRKFAST TRACK GROUP Ordinary sharesstock NASDAQ

FTRK
FAST TRACK GROUP Ordinary shares
stock NASDAQ